Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.459,02 +715,01 (+1,22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:1130.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503C01130000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.18 | 0.18 | 0.25 | +0.12 | +200.00% | 307 | 209 | 79.49% |
| NVDA240510C01130000 | 2024-04-26 1:50PM EDT | 2024-05-10 | 0.86 | 0.57 | 0.68 | +0.57 | +196.55% | 16 | 51 | 61.91% |
| NVDA240517C01130000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 1.43 | 1.35 | 1.46 | +1.00 | +232.56% | 80 | 1,225 | 56.51% |
| NVDA240524C01130000 | 2024-04-26 10:33AM EDT | 2024-05-24 | 6.50 | 7.40 | 8.05 | +2.70 | +71.05% | 12 | 159 | 69.19% |
| NVDA240531C01130000 | 2024-04-26 12:54PM EDT | 2024-05-31 | 9.90 | 9.10 | 10.00 | +5.62 | +131.31% | 3 | 5 | 65.21% |
| NVDA240621C01130000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 14.89 | 14.75 | 15.45 | +6.64 | +80.48% | 80 | 966 | 58.60% |
| NVDA240719C01130000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 22.86 | 22.15 | 23.05 | +9.71 | +73.84% | 17 | 84 | 54.55% |
| NVDA240816C01130000 | 2024-04-26 3:00PM EDT | 2024-08-16 | 30.70 | 30.50 | 31.60 | +11.85 | +62.86% | 4 | 229 | 53.10% |
| NVDA240920C01130000 | 2024-04-26 10:58AM EDT | 2024-09-20 | 42.67 | 44.95 | 45.95 | +15.17 | +55.16% | 45 | 713 | 54.27% |
| NVDA241018C01130000 | 2024-04-25 12:14PM EDT | 2024-10-18 | 52.30 | 52.45 | 53.70 | +18.40 | +54.28% | 1 | 57 | 53.35% |
| NVDA241115C01130000 | 2024-04-25 12:47PM EDT | 2024-11-15 | 45.80 | 61.15 | 62.25 | +4.25 | +10.23% | 1 | 99 | 53.22% |
| NVDA241220C01130000 | 2024-04-26 10:33AM EDT | 2024-12-20 | 67.85 | 72.50 | 73.80 | +17.95 | +35.97% | 1 | 100 | 53.54% |
| NVDA250117C01130000 | 2024-04-26 1:55PM EDT | 2025-01-17 | 79.90 | 78.90 | 80.15 | +20.89 | +35.40% | 11 | 429 | 52.91% |
| NVDA250221C01130000 | 2024-04-19 12:47PM EDT | 2025-02-21 | 65.70 | 89.30 | 90.80 | 0.00 | - | 2 | 73 | 53.20% |
| NVDA250620C01130000 | 2024-04-26 10:22AM EDT | 2025-06-20 | 113.65 | 119.75 | 121.20 | +33.65 | +42.06% | 1 | 127 | 53.33% |
| NVDA251219C01130000 | 2024-04-18 12:07PM EDT | 2025-12-19 | 148.97 | 161.30 | 163.05 | 0.00 | - | 2 | 46 | 53.85% |
| NVDA260116C01130000 | 2024-04-22 12:38PM EDT | 2026-01-16 | 117.83 | 166.20 | 167.90 | 0.00 | - | 10 | 82 | 53.70% |
| NVDA260618C01130000 | 2024-04-25 1:45PM EDT | 2026-06-18 | 167.40 | 195.95 | 200.05 | 0.00 | - | 1 | 25 | 54.21% |
| NVDA261218C01130000 | 2024-04-25 12:20PM EDT | 2026-12-18 | 191.20 | 226.30 | 229.75 | 0.00 | - | 10 | 235 | 54.11% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240503P01130000 | 2024-04-01 1:29PM EDT | 2024-05-03 | 232.80 | 245.90 | 261.45 | 0.00 | - | 1 | 0 | 98.10% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 2024-05-10 | 233.99 | 249.90 | 260.95 | 0.00 | - | - | 0 | 79.30% |
| NVDA240517P01130000 | 2024-04-22 10:01AM EDT | 2024-05-17 | 341.32 | 251.70 | 254.65 | 0.00 | - | 2 | 0 | 60.12% |
| NVDA240531P01130000 | 2024-04-17 11:00AM EDT | 2024-05-31 | 273.95 | 255.05 | 266.20 | 0.00 | - | - | 10 | 62.18% |
| NVDA240621P01130000 | 2024-04-25 11:06AM EDT | 2024-06-21 | 313.95 | 255.75 | 270.00 | 0.00 | - | 4 | 109 | 52.26% |
| NVDA240719P01130000 | 2024-03-22 10:38AM EDT | 2024-07-19 | 244.65 | 367.30 | 373.75 | 0.00 | - | 2 | 34 | 118.27% |
| NVDA240816P01130000 | 2024-03-26 12:56PM EDT | 2024-08-16 | 238.15 | 309.30 | 315.60 | 0.00 | - | 17 | 12 | 70.73% |
| NVDA240920P01130000 | 2024-03-26 9:45AM EDT | 2024-09-20 | 244.30 | 326.75 | 330.75 | 0.00 | - | 8 | 50 | 69.66% |
| NVDA241018P01130000 | 2024-03-26 12:55PM EDT | 2024-10-18 | 254.70 | 311.35 | 326.20 | 0.00 | - | 9 | 60 | 59.37% |
| NVDA241115P01130000 | 2024-03-26 9:55AM EDT | 2024-11-15 | 258.05 | 332.50 | 337.45 | 0.00 | - | 2 | 44 | 61.76% |
| NVDA241220P01130000 | 2024-03-25 9:40AM EDT | 2024-12-20 | 274.33 | 309.75 | 326.75 | 0.00 | - | 1 | 70 | 50.68% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 376.70 | 292.35 | 307.35 | 0.00 | - | 2 | 126 | 43.88% |
| NVDA250221P01130000 | 2024-04-01 3:43PM EDT | 2025-02-21 | 295.35 | 299.60 | 312.70 | 0.00 | - | 3 | 3 | 43.13% |
| NVDA250620P01130000 | 2024-03-12 1:45PM EDT | 2025-06-20 | 319.25 | 292.00 | 305.90 | 0.00 | - | 5 | 47 | 34.47% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 2025-12-19 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 41.33% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 2026-01-16 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 52.47% |
| NVDA260618P01130000 | 2024-04-01 11:47AM EDT | 2026-06-18 | 352.33 | 352.60 | 360.50 | 0.00 | - | 7 | 11 | 36.57% |
| NVDA261218P01130000 | 2024-04-03 3:18PM EDT | 2026-12-18 | 371.05 | 360.00 | 377.15 | 0.00 | - | 175 | 176 | 35.90% |
© 2024 Yahoo. Todos los derechos reservados.